Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.101 | 7.362 | 7.029 | 7.175 | 167,337 | +0.14(+2.02%) |
Mar 28, 2019 | 7.084 | 7.175 | 6.879 | 7.033 | 96,572 | -0.06(-0.90%) |
Mar 27, 2019 | 7.035 | 7.166 | 6.888 | 7.097 | 173,263 | +0.06(+0.89%) |
Mar 26, 2019 | 7.027 | 7.248 | 7.027 | 7.034 | 148,363 | -0.03(-0.36%) |
Mar 25, 2019 | 7.138 | 7.211 | 6.891 | 7.059 | 239,829 | -0.06(-0.78%) |
Mar 22, 2019 | 7.248 | 7.396 | 7.028 | 7.115 | 195,216 | -0.28(-3.72%) |
Mar 21, 2019 | 7.248 | 7.470 | 7.184 | 7.390 | 184,009 | +0.14(+1.95%) |
Mar 20, 2019 | 7.322 | 7.322 | 7.112 | 7.248 | 145,695 | -0.15(-2.00%) |
Mar 19, 2019 | 7.396 | 7.470 | 7.322 | 7.396 | 193,673 | +0.00(+0.00%) |
Mar 18, 2019 | 7.396 | 7.470 | 7.248 | 7.396 | 215,676 | +0.00(+0.00%) |
Mar 15, 2019 | 7.389 | 7.470 | 7.123 | 7.396 | 260,869 | +0.05(+0.73%) |
Mar 14, 2019 | 7.367 | 7.470 | 7.177 | 7.343 | 187,038 | -0.05(-0.72%) |
Mar 13, 2019 | 7.544 | 7.618 | 7.041 | 7.396 | 165,332 | -0.07(-0.99%) |
Mar 12, 2019 | 7.285 | 7.692 | 7.251 | 7.470 | 132,715 | +0.17(+2.29%) |
Mar 11, 2019 | 7.248 | 7.326 | 7.046 | 7.303 | 122,277 | +0.08(+1.04%) |
Mar 08, 2019 | 7.263 | 7.339 | 7.101 | 7.228 | 179,451 | +0.13(+1.79%) |
Mar 07, 2019 | 7.544 | 7.618 | 7.101 | 7.101 | 295,106 | -0.37(-4.95%) |
Mar 06, 2019 | 7.988 | 8.062 | 7.470 | 7.470 | 237,975 | -0.52(-6.48%) |
Mar 05, 2019 | 7.914 | 8.062 | 7.840 | 7.988 | 72,091 | +0.07(+0.93%) |
Mar 04, 2019 | 7.988 | 8.062 | 7.840 | 7.914 | 271,322 | -0.07(-0.93%) |
Mar 01, 2019 | 7.988 | 8.136 | 7.840 | 7.988 | 210,074 | +0.07(+0.93%) |
Feb 28, 2019 | 8.062 | 8.136 | 7.914 | 7.914 | 180,698 | -0.07(-0.93%) |
Feb 27, 2019 | 7.840 | 8.062 | 7.766 | 7.988 | 109,913 | +0.15(+1.89%) |
Feb 26, 2019 | 7.840 | 7.988 | 7.766 | 7.840 | 66,513 | +0.07(+0.95%) |
Feb 25, 2019 | 7.914 | 8.062 | 7.618 | 7.766 | 172,092 | -0.30(-3.67%) |
Feb 22, 2019 | 7.840 | 8.062 | 7.470 | 8.062 | 269,535 | +0.22(+2.83%) |
Feb 21, 2019 | 8.136 | 8.210 | 7.840 | 7.840 | 545,790 | +0.00(+0.00%) |
Feb 20, 2019 | 7.840 | 7.988 | 7.766 | 7.840 | 193,243 | +0.00(+0.00%) |
Feb 19, 2019 | 7.914 | 7.988 | 7.618 | 7.840 | 182,697 | +0.00(+0.00%) |
Feb 15, 2019 | 7.766 | 7.988 | 7.692 | 7.840 | 252,717 | +0.07(+0.95%) |
Feb 14, 2019 | 7.766 | 7.840 | 7.692 | 7.766 | 116,816 | +0.00(+0.00%) |
Feb 13, 2019 | 7.618 | 7.766 | 7.544 | 7.766 | 203,593 | +0.15(+1.94%) |
Feb 12, 2019 | 7.396 | 7.618 | 7.101 | 7.618 | 206,725 | +0.42(+5.87%) |
Feb 11, 2019 | 6.953 | 7.226 | 6.657 | 7.196 | 220,688 | +0.32(+4.61%) |
Feb 08, 2019 | 6.953 | 7.101 | 6.731 | 6.879 | 114,447 | -0.08(-1.10%) |
Feb 07, 2019 | 7.248 | 7.248 | 6.879 | 6.955 | 256,126 | -0.29(-4.05%) |
Feb 06, 2019 | 7.470 | 7.544 | 7.230 | 7.248 | 127,211 | -0.15(-2.00%) |
Feb 05, 2019 | 7.470 | 7.618 | 7.390 | 7.396 | 104,261 | -0.07(-0.99%) |
Feb 04, 2019 | 7.470 | 7.618 | 7.470 | 7.470 | 92,104 | -0.15(-1.94%) |
Feb 01, 2019 | 7.470 | 7.618 | 7.322 | 7.618 | 137,985 | +0.22(+3.00%) |
Jan 31, 2019 | 7.544 | 7.618 | 7.396 | 7.396 | 115,643 | -0.15(-1.96%) |
Jan 30, 2019 | 7.544 | 7.692 | 7.396 | 7.544 | 57,829 | +0.07(+0.99%) |
Jan 29, 2019 | 7.470 | 7.692 | 7.396 | 7.470 | 100,501 | +0.00(+0.00%) |
Jan 28, 2019 | 7.766 | 7.766 | 7.322 | 7.470 | 255,704 | -0.37(-4.72%) |
Jan 25, 2019 | 7.692 | 7.988 | 7.692 | 7.840 | 91,679 | +0.22(+2.91%) |
Jan 24, 2019 | 7.618 | 7.692 | 7.544 | 7.618 | 54,824 | +0.00(+0.00%) |
Jan 23, 2019 | 7.692 | 7.840 | 7.618 | 7.618 | 90,827 | -0.07(-0.96%) |
Jan 22, 2019 | 7.840 | 7.840 | 7.618 | 7.692 | 87,872 | -0.15(-1.89%) |
Jan 18, 2019 | 7.692 | 8.062 | 7.692 | 7.840 | 115,231 | +0.15(+1.92%) |
Jan 17, 2019 | 7.692 | 7.840 | 7.618 | 7.692 | 59,507 | -0.07(-0.95%) |
Jan 16, 2019 | 7.470 | 7.914 | 7.470 | 7.766 | 225,961 | +0.22(+2.94%) |
Jan 15, 2019 | 7.618 | 7.766 | 7.470 | 7.544 | 118,287 | -0.07(-0.97%) |
Jan 14, 2019 | 7.692 | 7.766 | 7.544 | 7.618 | 94,066 | -0.07(-0.96%) |
Jan 11, 2019 | 7.766 | 7.803 | 7.530 | 7.692 | 98,020 | -0.07(-0.95%) |
Jan 10, 2019 | 7.766 | 7.914 | 7.470 | 7.766 | 148,928 | -0.22(-2.78%) |
Jan 09, 2019 | 7.988 | 8.136 | 7.914 | 7.988 | 123,070 | +0.07(+0.93%) |
Jan 08, 2019 | 7.914 | 8.062 | 7.692 | 7.914 | 194,903 | +0.07(+0.94%) |
Jan 07, 2019 | 7.766 | 7.840 | 7.618 | 7.840 | 97,994 | +0.07(+0.95%) |
Jan 04, 2019 | 7.544 | 7.914 | 7.322 | 7.766 | 229,543 | +0.44(+6.06%) |
Jan 03, 2019 | 7.027 | 7.470 | 6.879 | 7.322 | 198,448 | +0.15(+2.07%) |